| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | USD | 18.91 | 19.4898 | 18.85 | 19 | 92.4844 | +0.17 (+0.90%) | 103,620 |
| 11 Aug 2017 | USD | 18.75 | 19.13 | 18.71 | 18.83 | 91.6569 | -0.07 (-0.37%) | 126,111 |
| 10 Aug 2017 | USD | 18.87 | 19.13 | 18.79 | 18.9 | 91.9977 | +0.18 (+0.96%) | 182,424 |
| 9 Aug 2017 | USD | 18.73 | 19.03 | 18.6 | 18.72 | 91.1215 | -0.2 (-1.06%) | 174,354 |
| 8 Aug 2017 | USD | 19 | 19.11 | 18.59 | 18.92 | 92.095 | -0.05 (-0.26%) | 146,360 |
| 7 Aug 2017 | USD | 18.63 | 19.04 | 18.4 | 18.97 | 92.3384 | +0.36 (+1.93%) | 124,196 |
| 4 Aug 2017 | USD | 18.61 | 18.61 | 18.61 | 18.61 | 90.5861 | -0.17 (-0.91%) | 97,833 |
| 3 Aug 2017 | USD | 18.65 | 19.23 | 18.56 | 18.78 | 91.4136 | +0.28 (+1.51%) | 107,972 |
| 2 Aug 2017 | USD | 18.34 | 18.88 | 18.23 | 18.5 | 90.0506 | +0.02 (+0.11%) | 115,066 |
| 1 Aug 2017 | USD | 18.45 | 18.7 | 18.18 | 18.48 | 89.9533 | -0.12 (-0.65%) | 164,845 |
| 31 Jul 2017 | USD | 18.3 | 18.915 | 18.3 | 18.6 | 90.5374 | +0.35 (+1.92%) | 140,526 |
| 28 Jul 2017 | USD | 18.11 | 18.83 | 18.1001 | 18.25 | 88.8337 | -0.06 (-0.33%) | 165,443 |
| 27 Jul 2017 | USD | 18.75 | 19 | 18.02 | 18.31 | 89.1258 | -0.53 (-2.81%) | 255,041 |
| 26 Jul 2017 | USD | 18.98 | 19.1 | 18.8 | 18.84 | 91.7056 | -0.15 (-0.79%) | 121,029 |
| 25 Jul 2017 | USD | 19.12 | 19.27 | 18.99 | 18.99 | 92.4357 | -0.24 (-1.25%) | 192,714 |
| 24 Jul 2017 | USD | 19.69 | 19.8194 | 19.18 | 19.23 | 93.604 | -0.62 (-3.12%) | 122,408 |
| 21 Jul 2017 | USD | 19.7 | 20 | 19.47 | 19.85 | 96.6219 | +0.1 (+0.51%) | 576,960 |
| 20 Jul 2017 | USD | 19.21 | 19.78 | 19.12 | 19.75 | 96.1351 | +0.25 (+1.28%) | 296,094 |
| 19 Jul 2017 | USD | 19.53 | 19.67 | 19.43 | 19.5 | 94.9182 | -0.11 (-0.56%) | 81,162 |
| 18 Jul 2017 | USD | 19.4 | 19.67 | 19 | 19.61 | 95.4537 | -0.03 (-0.15%) | 198,045 |
| 17 Jul 2017 | USD | 19.62 | 19.75 | 19.5 | 19.64 | 95.5997 | -0.05 (-0.25%) | 118,678 |
| 14 Jul 2017 | USD | 19.67 | 19.7 | 19.46 | 19.69 | 95.8431 | +0.15 (+0.77%) | 91,546 |
| 13 Jul 2017 | USD | 19.59 | 19.59 | 19.5 | 19.54 | 95.1129 | +0.04 (+0.21%) | 43,852 |
| 12 Jul 2017 | USD | 19.6 | 19.66 | 19.36 | 19.5 | 94.9182 | -0.04 (-0.20%) | 86,481 |
| 11 Jul 2017 | USD | 19.37 | 19.6 | 19.12 | 19.54 | 95.1129 | +0.13 (+0.67%) | 188,787 |
| 10 Jul 2017 | USD | 19.5 | 19.5 | 19.3 | 19.41 | 94.4801 | 0.0 (0.0%) | 98,936 |
| 7 Jul 2017 | USD | 19.27 | 19.5 | 19.25 | 19.41 | 94.4801 | +0.05 (+0.26%) | 137,713 |
| 6 Jul 2017 | USD | 19.4 | 19.45 | 19 | 19.36 | 94.2368 | -0.04 (-0.21%) | 150,349 |
| 5 Jul 2017 | USD | 19.29 | 19.45 | 19.2 | 19.4 | 94.4315 | +0.15 (+0.78%) | 83,651 |
| 4 Jul 2017 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 93.7013 | 0.0 (0.0%) | 0 |
